Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
27 jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
26 jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
25 jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
21 jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
20 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
19 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
18 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
17 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
14 jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
13 jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
12 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
11 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
10 jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
06 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
04 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
03 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
31 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
30 may 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 may 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
27 may 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
23 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
22 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
21 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
17 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
16 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
16 may 2024 | 0.501 Dividendo | |||||
15 may 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.78 | - |
14 may 2024 | 36.54 | 36.98 | 36.54 | 36.98 | 36.47 | 500 |
13 may 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.65 | - |
10 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - |
09 may 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.19 | - |
08 may 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.17 | - |
07 may 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.88 | - |
06 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.74 | - |
03 may 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.68 | - |
02 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.23 | - |
30 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
29 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.68 | - |
26 abr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.89 | - |
25 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.40 | - |
24 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
23 abr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.09 | - |
22 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.36 | - |
19 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 33.98 | - |
18 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.38 | - |
17 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.22 | - |
16 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.28 | - |
15 abr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.56 | - |
12 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.60 | - |
11 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.12 | - |
10 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
09 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.57 | - |
08 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.55 | - |
05 abr 2024 | 33.82 | 34.42 | 33.82 | 34.42 | 33.94 | 43 |
04 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.94 | - |
03 abr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.00 | - |
02 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.51 | - |
28 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.19 | - |
27 mar 2024 | 35.62 | 35.66 | 35.62 | 35.66 | 35.17 | - |
26 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.02 | - |
25 mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.33 | - |
22 mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.04 | - |
21 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.09 | - |
20 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.75 | - |
19 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.71 | - |
18 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.79 | - |
15 mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.94 | - |
14 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.40 | - |
13 mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.81 | - |
12 mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.67 | - |
11 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.66 | - |
08 mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.47 | - |
07 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | - |
06 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.59 | - |
05 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | - |
04 mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.81 | - |
01 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.35 | - |
29 feb 2024 | 36.79 | 36.92 | 36.79 | 36.92 | 36.41 | 2 |
28 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.78 | - |
27 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.87 | - |
26 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.07 | - |
23 feb 2024 | 38.02 | 38.29 | 38.02 | 38.29 | 37.76 | 30 |
22 feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.42 | - |
21 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.47 | - |
20 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.11 | - |
19 feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.04 | - |
16 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.70 | - |
15 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.75 | - |
14 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.69 | - |
13 feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.95 | - |
12 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.08 | - |
09 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 36.97 | - |
08 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.78 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |